Electrolux AB Class B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	104.35	104.60	102.80	103.83	57.123	941,721
2023-11-15	103.80	106.45	103.40	104.60	57.547	846,365
2023-11-14	98.740	103.25	98.160	103.25	56.804	681,839
2023-11-13	99.080	99.380	98.020	98.544	54.215	490,128
2023-11-10	99.880	100.50	97.760	98.660	54.279	1,090,875
2023-11-09	97.300	103.00	97.300	100.60	55.345	1,992,971
2023-11-08	96.440	99.400	96.220	98.620	54.257	541,059
2023-11-07	98.000	99.700	97.340	98.480	54.180	1,020,830
2023-11-06	99.320	99.900	97.940	98.933	54.429	1,301,331
2023-11-03	97.980	97.980	97.200	97.746	53.776	132,425
2023-11-02	95.620	98.820	95.620	97.013	53.373	402,454
2023-11-01	92.960	95.580	92.660	94.718	52.110	1,895,620
2023-10-31	93.500	95.020	93.400	93.460	51.418	390,492
2023-10-30	91.500	97.040	91.000	92.880	51.099	1,282,299
2023-10-27	90.080	94.880	87.140	88.403	48.636	1,544,281
2023-10-26	102.05	106.75	101.15	104.21	57.333	1,411,862
2023-10-25	106.45	106.45	103.60	104.49	57.487	183,590
2023-10-24	107.40	107.40	105.95	106.67	58.688	415,487
2023-10-23	108.65	108.70	104.80	105.91	58.269	917,395
2023-10-20	110.90	110.95	107.95	108.70	59.803	470,251
2023-10-19	110.30	113.45	109.50	111.35	61.261	411,497
2023-10-18	110.10	111.20	109.45	110.60	60.848	756,759
2023-10-17	110.70	111.20	109.55	110.37	60.719	465,174
2023-10-16	113.75	113.75	110.00	110.29	60.675	524,140
2023-10-13	114.30	114.50	112.90	113.35	62.361	383,025
2023-10-12	115.50	116.55	113.55	114.91	63.218	496,279
2023-10-11	114.00	115.30	114.00	114.61	63.055	1,289,098
2023-10-10	114.40	114.45	113.15	114.40	62.939	360,387
2023-10-09	112.75	113.45	111.55	112.81	62.065	224,058
2023-10-06	112.55	113.80	111.40	113.10	62.223	238,801
2023-10-05	112.75	113.70	112.10	112.95	62.143	473,162
2023-10-04	112.45	114.75	111.90	113.56	62.477	552,241
2023-10-03	112.05	113.65	111.10	112.79	62.051	728,398
2023-10-02	113.20	115.15	113.05	115.00	63.269	2,140,288
2023-09-29	111.60	113.95	111.15	111.50	61.343	714,597
2023-09-28	109.35	110.80	107.90	110.70	60.902	227,246
2023-09-27	109.50	111.15	109.50	109.75	60.380	800,588
2023-09-26	109.85	110.40	109.25	109.85	60.437	413,037
2023-09-25	112.35	112.40	109.90	110.78	60.948	385,050
2023-09-22	111.65	113.00	111.65	112.35	61.811	810,505
2023-09-21	115.15	115.15	111.80	112.85	62.086	3,947,115
2023-09-20	115.85	117.00	114.90	115.96	63.794	1,745,431
2023-09-19	114.60	115.90	113.80	115.80	63.709	1,187,283
2023-09-18	117.85	118.60	115.85	116.25	63.956	679,036
2023-09-15	119.65	120.00	117.74	117.85	64.837	369,729
2023-09-14	116.85	118.40	116.10	118.04	64.943	291,022
2023-09-13	116.50	118.95	115.75	116.30	63.984	489,752
2023-09-12	115.85	118.30	115.55	116.40	64.039	461,162
2023-09-11	114.25	116.25	113.50	115.80	63.709	515,330
2023-09-08	113.35	113.50	112.00	112.93	62.130	179,304
2023-09-07	115.90	116.45	111.70	112.90	62.113	298,943
2023-09-06	116.75	117.45	116.25	116.70	64.204	315,752
2023-09-05	117.40	118.00	117.10	117.69	64.750	849,581
2023-09-04	119.40	120.25	117.70	118.39	65.136	278,009
2023-09-01	118.95	119.65	117.40	118.45	65.167	534,841
2023-08-31	120.25	121.90	120.20	120.65	66.377	642,044
2023-08-30	121.50	121.50	118.50	119.70	65.853	878,463
2023-08-29	118.25	120.50	118.25	120.27	66.167	1,224,198
2023-08-25	120.35	121.90	118.95	119.88	65.954	419,969
2023-08-24	125.35	125.78	120.95	122.42	67.350	247,522

← NewerPage 13 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-29	4.6000 SEK
2022-03-31	4.6000 SEK
2021-09-28	3.6617 SEK
2021-03-26	3.6617 SEK
2020-11-04	6.4080 SEK
2019-10-10	3.3278 SEK
2019-04-11	3.3278 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.